Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 542.00 | 559.00 | 542.00 | 555.00 | 6,937.50 | 79,494 |
| 2022-07-18 | 540.00 | 550.00 | 535.00 | 542.00 | 6,775.00 | 102,055 |
| 2022-07-15 | 536.00 | 543.00 | 525.00 | 532.00 | 6,650.00 | 116,655 |
| 2022-07-14 | 536.00 | 545.00 | 534.00 | 540.00 | 6,750.00 | 48,413 |
| 2022-07-13 | 540.00 | 550.00 | 530.00 | 541.00 | 6,762.50 | 72,998 |
| 2022-07-12 | 555.00 | 560.00 | 537.00 | 540.00 | 6,750.00 | 107,112 |
| 2022-07-11 | 565.00 | 573.00 | 558.00 | 564.00 | 7,050.00 | 77,391 |
| 2022-07-08 | 555.00 | 567.00 | 554.00 | 567.00 | 7,087.50 | 69,224 |
| 2022-07-07 | 545.00 | 560.00 | 545.00 | 555.00 | 6,937.50 | 65,847 |
| 2022-07-06 | 544.00 | 555.00 | 537.00 | 550.00 | 6,875.00 | 96,000 |
| 2022-07-05 | 528.00 | 552.00 | 528.00 | 548.00 | 6,850.00 | 91,435 |
| 2022-07-04 | 530.00 | 543.00 | 520.00 | 524.00 | 6,550.00 | 137,738 |
| 2022-07-01 | 554.00 | 560.00 | 527.00 | 535.00 | 6,687.50 | 98,820 |
| 2022-06-30 | 570.00 | 572.00 | 550.00 | 551.00 | 6,887.50 | 118,343 |
| 2022-06-29 | 555.00 | 574.00 | 555.00 | 572.00 | 7,150.00 | 59,405 |
| 2022-06-28 | 562.00 | 571.00 | 553.00 | 568.00 | 7,100.00 | 82,127 |
| 2022-06-27 | 541.00 | 570.00 | 541.00 | 562.00 | 7,025.00 | 136,619 |
| 2022-06-24 | 510.00 | 544.00 | 510.00 | 539.00 | 6,737.50 | 234,631 |
| 2022-06-23 | 553.00 | 557.00 | 515.00 | 516.00 | 6,450.00 | 341,883 |
| 2022-06-22 | 583.00 | 593.00 | 553.00 | 555.00 | 6,937.50 | 248,874 |
| 2022-06-21 | 571.00 | 592.00 | 560.00 | 586.00 | 7,325.00 | 161,707 |
| 2022-06-20 | 616.00 | 623.00 | 567.00 | 574.00 | 7,175.00 | 329,583 |
| 2022-06-17 | 603.00 | 615.00 | 596.00 | 614.00 | 7,675.00 | 275,097 |
| 2022-06-16 | 640.00 | 658.00 | 621.00 | 621.00 | 7,762.50 | 463,809 |
| 2022-06-15 | 712.00 | 727.00 | 626.00 | 643.00 | 8,037.50 | 2,132,598 |
| 2022-06-14 | 624.00 | 632.00 | 610.00 | 618.00 | 7,725.00 | 328,541 |
| 2022-06-13 | 666.00 | 666.00 | 639.00 | 642.00 | 8,025.00 | 274,403 |
| 2022-06-10 | 667.00 | 688.00 | 667.00 | 676.00 | 8,450.00 | 201,655 |
| 2022-06-09 | 668.00 | 689.00 | 665.00 | 672.00 | 8,400.00 | 271,282 |
| 2022-06-08 | 672.00 | 683.00 | 663.00 | 670.00 | 8,375.00 | 127,042 |
| 2022-06-07 | 687.00 | 700.00 | 671.00 | 672.00 | 8,400.00 | 411,562 |
| 2022-06-03 | 669.00 | 675.00 | 663.00 | 669.00 | 8,362.50 | 93,275 |
| 2022-06-02 | 671.00 | 675.00 | 665.00 | 668.00 | 8,350.00 | 78,071 |
| 2022-05-31 | 669.00 | 677.00 | 660.00 | 674.00 | 8,425.00 | 157,643 |
| 2022-05-30 | 649.00 | 671.00 | 649.00 | 670.00 | 8,375.00 | 188,049 |
| 2022-05-27 | 655.00 | 658.00 | 650.00 | 652.00 | 8,150.00 | 116,414 |
| 2022-05-26 | 642.00 | 666.00 | 642.00 | 652.00 | 8,150.00 | 165,862 |
| 2022-05-25 | 652.00 | 659.00 | 642.00 | 645.00 | 8,062.50 | 144,063 |
| 2022-05-24 | 669.00 | 669.00 | 648.00 | 648.00 | 8,100.00 | 200,965 |
| 2022-05-23 | 657.00 | 696.00 | 656.00 | 664.00 | 8,300.00 | 496,495 |
| 2022-05-20 | 665.00 | 669.00 | 656.00 | 657.00 | 8,212.50 | 215,116 |
| 2022-05-19 | 677.00 | 685.00 | 658.00 | 663.00 | 8,287.50 | 542,917 |
| 2022-05-18 | 697.00 | 708.00 | 690.00 | 691.00 | 8,637.50 | 404,466 |
| 2022-05-17 | 702.00 | 715.00 | 697.00 | 697.00 | 8,712.50 | 425,579 |
| 2022-05-16 | 717.00 | 733.00 | 700.00 | 702.00 | 8,775.00 | 552,951 |
| 2022-05-13 | 739.00 | 753.00 | 714.00 | 722.00 | 9,025.00 | 667,900 |
| 2022-05-12 | 737.00 | 760.00 | 732.00 | 743.00 | 9,287.50 | 1,042,692 |
| 2022-05-11 | 739.00 | 797.00 | 731.00 | 750.00 | 9,375.00 | 5,527,780 |
| 2022-05-10 | 707.00 | 727.00 | 703.00 | 715.00 | 8,937.50 | 835,387 |
| 2022-05-09 | 744.00 | 759.00 | 722.00 | 730.00 | 9,125.00 | 887,968 |
| 2022-05-06 | 696.00 | 788.00 | 696.00 | 750.00 | 9,375.00 | 4,158,926 |
| 2022-05-04 | 721.00 | 733.00 | 703.00 | 706.00 | 8,825.00 | 383,965 |
| 2022-05-03 | 716.00 | 743.00 | 711.00 | 721.00 | 9,012.50 | 553,948 |
| 2022-05-02 | 701.00 | 718.00 | 697.00 | 712.00 | 8,900.00 | 376,956 |
| 2022-04-29 | 690.00 | 735.00 | 684.00 | 706.00 | 8,825.00 | 1,190,624 |
| 2022-04-28 | 705.00 | 706.00 | 682.00 | 685.00 | 8,562.50 | 353,870 |
| 2022-04-27 | 702.00 | 723.00 | 692.00 | 696.00 | 8,700.00 | 688,984 |
| 2022-04-26 | 715.00 | 727.00 | 705.00 | 707.00 | 8,837.50 | 487,084 |
| 2022-04-25 | 723.00 | 765.00 | 712.00 | 712.00 | 8,900.00 | 1,166,550 |
| 2022-04-22 | 704.00 | 793.00 | 702.00 | 738.00 | 9,225.00 | 5,486,861 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.